Chipsea Technologies (shenzhen) Corp. - 688595.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	39.49	39.09	39.09	39.69	38.79	4.44M
September 26, 2025	39.8	39.25	39.25	40.6	39.16	4.38M
September 25, 2025	40.67	40.18	40.18	40.99	40.09	4.89M
September 24, 2025	38.81	40.5	40.5	40.98	38.81	7.33M
September 23, 2025	39.31	39.16	39.16	39.68	37.45	5.43M
September 22, 2025	38.71	39.36	39.36	39.6	38.49	4.2M
September 19, 2025	39.5	38.88	38.88	40.3	38.71	4.72M
September 18, 2025	40	38.99	38.99	40.86	38.38	6.83M
September 17, 2025	39.19	39.53	39.53	40	38.69	4.97M
September 16, 2025	38.87	39.23	39.23	39.43	38.36	4.85M
September 15, 2025	41.01	38.94	38.94	41.41	38.75	8.67M
September 12, 2025	37.7	38.3	38.3	39.15	37.47	6.65M
September 11, 2025	36.68	37.77	37.77	37.8	36.13	5.62M
September 10, 2025	37.35	36.57	36.57	37.58	36.45	3.81M
September 09, 2025	37.88	37.07	37.07	38.17	36.97	3.41M
September 08, 2025	37.51	38.02	38.02	38.28	37.33	3.97M
September 05, 2025	37	37.73	37.73	37.79	36.3	4.86M
September 04, 2025	38.5	36.73	36.73	39.09	35.92	6.4M
September 03, 2025	39.5	38.5	38.5	40.28	38.35	5.26M
September 02, 2025	41.16	39.39	39.39	41.78	38.8	7.06M
September 01, 2025	41.47	41.5	41.5	42.45	40.94	5.68M
August 29, 2025	42.55	41.1	41.1	42.57	40.6	6.96M
August 28, 2025	41.26	42.59	42.59	42.67	40.57	7.19M
August 27, 2025	41.84	41.2	41.2	43.78	41.1	9.25M
August 26, 2025	41.88	41.63	41.63	42.55	41.3	5.68M
August 25, 2025	42.82	42.1	42.1	43.83	41.39	8M
August 22, 2025	41.16	42.38	42.38	42.97	41.13	8.66M
August 21, 2025	42.88	41.16	41.16	43.33	40.88	6.99M
August 20, 2025	41.07	42.15	42.15	42.69	40.07	8.44M
August 19, 2025	40.48	41.6	41.6	42.55	40.07	7.48M
August 18, 2025	40	40.46	40.46	41.28	39.9	6.83M
August 15, 2025	38.38	39.52	39.52	39.86	38.2	5.43M
August 14, 2025	39.29	38.38	38.38	40.5	38.36	6.59M
August 13, 2025	38.75	39.47	39.47	39.7	38.46	5.41M
August 12, 2025	38.29	38.75	38.75	38.88	37.52	4.58M
August 11, 2025	37.69	38.29	38.29	38.46	37.58	3.2M
August 08, 2025	39.02	37.69	37.69	39.14	37.61	4.22M
August 07, 2025	38.72	39.02	39.02	39.8	38.47	5.42M
August 06, 2025	37.98	38.72	38.72	38.85	37.53	3.86M
August 05, 2025	37.95	37.98	37.98	38.18	37.6	2.31M
August 04, 2025	37.43	37.94	37.94	38.03	37.17	3.01M
August 01, 2025	38.5	37.6	37.6	38.67	37.33	3.92M
July 31, 2025	38	38.38	38.38	39.37	37.51	6.77M
July 30, 2025	37.53	37.51	37.51	38.19	37.1	3.67M
July 29, 2025	37.01	37.7	37.7	37.98	36.93	3.8M
July 28, 2025	37.89	37.17	37.17	37.89	36.9	3.73M
July 25, 2025	37.34	37.84	37.84	37.89	37.05	3.32M
July 24, 2025	36.65	37.19	37.19	37.25	36.46	2.9M
July 23, 2025	36.6	36.57	36.57	36.98	36.43	1.88M
July 22, 2025	37.1	36.69	36.69	37.1	36.44	2.27M
July 21, 2025	36.9	36.9	36.9	37.11	36.6	2M
July 18, 2025	37.17	37.03	37.03	37.47	36.56	3.02M
July 17, 2025	36.19	37.17	37.17	37.63	35.8	4.06M
July 16, 2025	35.97	36.18	36.18	37.15	35.73	3.61M
July 15, 2025	35.9	35.66	35.66	36.2	35.05	2.86M
July 14, 2025	36.12	36.03	36.03	36.29	35.8	1.34M
July 11, 2025	35.46	36.1	36.1	36.25	35.15	2.16M
July 10, 2025	35.21	35.48	35.48	35.63	35.21	1.42M
July 09, 2025	36.12	35.46	35.46	36.15	35.28	2.6M
July 08, 2025	35.58	36.14	36.14	36.37	35.51	2.09M

Chipsea Technologies (shenzhen) Corp. (688595.SS) SHH